Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 29.83 | 30.54 | 29.55 | 30.48 | 6,617,313 | -0.20(-0.64%) |
Feb 27, 2020 | 31.09 | 31.26 | 30.67 | 30.68 | 2,190,321 | -0.73(-2.33%) |
Feb 26, 2020 | 31.57 | 31.86 | 31.41 | 31.41 | 1,697,497 | +0.15(+0.49%) |
Feb 25, 2020 | 31.89 | 31.94 | 31.24 | 31.26 | 4,035,407 | -0.23(-0.74%) |
Feb 24, 2020 | 31.40 | 31.68 | 31.34 | 31.49 | 1,160,030 | -1.13(-3.48%) |
Feb 21, 2020 | 32.67 | 32.74 | 32.53 | 32.63 | 1,107,533 | -0.07(-0.22%) |
Feb 20, 2020 | 32.95 | 32.97 | 32.56 | 32.70 | 1,340,110 | -0.38(-1.13%) |
Feb 19, 2020 | 33.09 | 33.15 | 33.06 | 33.07 | 1,042,867 | +0.18(+0.54%) |
Feb 18, 2020 | 32.79 | 32.89 | 32.69 | 32.89 | 5,052,894 | -0.04(-0.11%) |
Feb 14, 2020 | 33.08 | 33.11 | 32.80 | 32.93 | 572,526 | +0.00(+0.00%) |
Feb 13, 2020 | 33.01 | 33.12 | 32.93 | 32.93 | 729,187 | -0.43(-1.28%) |
Feb 12, 2020 | 33.19 | 33.38 | 33.15 | 33.36 | 792,607 | +0.46(+1.41%) |
Feb 11, 2020 | 32.89 | 33.07 | 32.86 | 32.89 | 1,566,923 | +0.32(+0.99%) |
Feb 10, 2020 | 32.39 | 32.57 | 32.38 | 32.57 | 952,825 | +0.19(+0.58%) |
Feb 07, 2020 | 32.51 | 32.55 | 32.32 | 32.38 | 762,696 | -0.37(-1.12%) |
Feb 06, 2020 | 33.00 | 33.00 | 32.75 | 32.75 | 1,125,513 | -0.01(-0.03%) |
Feb 05, 2020 | 33.12 | 33.17 | 32.75 | 32.76 | 1,561,813 | +0.14(+0.44%) |
Feb 04, 2020 | 32.57 | 32.75 | 32.55 | 32.62 | 1,314,229 | +0.76(+2.38%) |
Feb 03, 2020 | 31.66 | 31.93 | 31.66 | 31.86 | 1,847,955 | +0.26(+0.82%) |
Jan 31, 2020 | 31.78 | 31.83 | 31.45 | 31.60 | 2,135,437 | -0.61(-1.89%) |
Jan 30, 2020 | 32.01 | 32.26 | 31.82 | 32.21 | 1,065,662 | -0.43(-1.31%) |
Jan 29, 2020 | 32.72 | 32.74 | 32.55 | 32.63 | 698,628 | +0.15(+0.47%) |
Jan 28, 2020 | 32.36 | 32.54 | 32.22 | 32.48 | 660,585 | +0.21(+0.66%) |
Jan 27, 2020 | 32.05 | 32.39 | 31.91 | 32.27 | 1,643,843 | -1.04(-3.14%) |
Jan 24, 2020 | 33.59 | 33.59 | 33.14 | 33.31 | 1,134,188 | -0.28(-0.82%) |
Jan 23, 2020 | 33.38 | 33.62 | 33.21 | 33.59 | 1,732,515 | -0.22(-0.66%) |
Jan 22, 2020 | 33.92 | 33.94 | 33.76 | 33.81 | 1,255,096 | +0.20(+0.58%) |
Jan 21, 2020 | 33.78 | 33.89 | 33.62 | 33.62 | 1,291,410 | -0.82(-2.39%) |
Jan 17, 2020 | 34.40 | 34.47 | 34.35 | 34.44 | 1,281,687 | +0.12(+0.36%) |
Jan 16, 2020 | 34.32 | 34.34 | 34.21 | 34.31 | 933,217 | +0.21(+0.60%) |
Jan 15, 2020 | 34.23 | 34.29 | 34.09 | 34.11 | 2,481,829 | -0.22(-0.65%) |
Jan 14, 2020 | 34.34 | 34.34 | 34.20 | 34.33 | 2,950,009 | -0.18(-0.52%) |
Jan 13, 2020 | 34.24 | 34.53 | 34.21 | 34.51 | 1,403,154 | +0.45(+1.31%) |
Jan 10, 2020 | 34.14 | 34.18 | 34.01 | 34.06 | 1,854,326 | +0.10(+0.29%) |
Jan 09, 2020 | 34.00 | 34.00 | 33.86 | 33.97 | 534,862 | +0.26(+0.77%) |
Jan 08, 2020 | 33.55 | 33.88 | 33.49 | 33.71 | 661,148 | +0.12(+0.37%) |
Jan 07, 2020 | 33.57 | 33.63 | 33.50 | 33.58 | 811,605 | -0.04(-0.13%) |
Jan 06, 2020 | 33.45 | 33.63 | 33.43 | 33.63 | 1,056,402 | -0.07(-0.21%) |
Jan 03, 2020 | 33.73 | 33.88 | 33.67 | 33.70 | 1,942,915 | -0.56(-1.64%) |
Jan 02, 2020 | 33.94 | 34.26 | 33.93 | 34.26 | 2,448,389 | +0.70(+2.08%) |
Dec 31, 2019 | 33.49 | 33.56 | 33.42 | 33.56 | 1,225,129 | +0.07(+0.21%) |
Dec 30, 2019 | 33.72 | 33.73 | 33.41 | 33.49 | 1,365,888 | -0.13(-0.40%) |
Dec 27, 2019 | 33.70 | 33.70 | 33.55 | 33.63 | 1,144,380 | +0.06(+0.19%) |
Dec 26, 2019 | 33.45 | 33.56 | 33.42 | 33.56 | 545,316 | +0.21(+0.62%) |
Dec 24, 2019 | 33.32 | 33.39 | 33.26 | 33.36 | 300,486 | +0.04(+0.11%) |
Dec 23, 2019 | 33.30 | 33.38 | 33.26 | 33.32 | 674,084 | +0.01(+0.04%) |
Dec 20, 2019 | 33.27 | 33.32 | 33.22 | 33.31 | 7,119,813 | +0.05(+0.16%) |
Dec 19, 2019 | 33.16 | 33.29 | 33.12 | 33.26 | 844,149 | +0.00(+0.00%) |
Dec 18, 2019 | 33.26 | 33.27 | 33.18 | 33.26 | 762,498 | +0.19(+0.58%) |
Dec 17, 2019 | 33.06 | 33.12 | 32.99 | 33.06 | 885,067 | +0.21(+0.64%) |
Dec 16, 2019 | 32.85 | 32.94 | 32.83 | 32.85 | 598,634 | +0.26(+0.81%) |
Dec 13, 2019 | 32.64 | 32.86 | 32.52 | 32.59 | 1,675,229 | -0.04(-0.13%) |
Dec 12, 2019 | 32.19 | 32.64 | 32.14 | 32.64 | 1,093,143 | +0.48(+1.50%) |
Dec 11, 2019 | 31.94 | 32.16 | 31.93 | 32.15 | 853,585 | +0.38(+1.19%) |
Dec 10, 2019 | 31.72 | 31.82 | 31.68 | 31.78 | 1,578,579 | +0.08(+0.25%) |
Dec 09, 2019 | 31.77 | 31.86 | 31.66 | 31.70 | 1,155,407 | -0.11(-0.36%) |
Dec 06, 2019 | 31.79 | 31.81 | 31.72 | 31.81 | 716,536 | +0.19(+0.61%) |
Dec 05, 2019 | 31.58 | 31.66 | 31.51 | 31.62 | 445,119 | +0.12(+0.39%) |
Dec 04, 2019 | 31.49 | 31.51 | 31.44 | 31.50 | 330,736 | +0.28(+0.90%) |
Dec 03, 2019 | 31.16 | 31.22 | 31.01 | 31.22 | 601,412 | -0.11(-0.36%) |